The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119C00070000 | 2022-06-15 9:52AM EDT | 70.00 | 64.84 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PG240119C00080000 | 2022-06-27 1:58PM EDT | 80.00 | 64.21 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PG240119C00090000 | 2022-06-07 9:40AM EDT | 90.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| PG240119C00100000 | 2022-06-24 9:31AM EDT | 100.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| PG240119C00105000 | 2022-04-21 2:05PM EDT | 105.00 | 61.42 | 39.70 | 41.90 | 0.00 | - | 2 | 51 | 24.94% |
| PG240119C00110000 | 2022-06-14 11:40AM EDT | 110.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| PG240119C00115000 | 2022-06-29 1:05PM EDT | 115.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| PG240119C00120000 | 2022-06-16 2:48PM EDT | 120.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 0.00% |
| PG240119C00125000 | 2022-06-14 10:37AM EDT | 125.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 25 | 68 | 0.00% |
| PG240119C00130000 | 2022-06-28 3:35PM EDT | 130.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| PG240119C00135000 | 2022-06-27 1:12PM EDT | 135.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| PG240119C00140000 | 2022-06-30 11:06AM EDT | 140.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 8 | 712 | 0.00% |
| PG240119C00145000 | 2022-06-30 2:24PM EDT | 145.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.20% |
| PG240119C00150000 | 2022-06-29 10:03AM EDT | 150.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 0.78% |
| PG240119C00155000 | 2022-06-22 1:47PM EDT | 155.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 223 | 1.56% |
| PG240119C00160000 | 2022-06-30 11:41AM EDT | 160.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 280 | 1.56% |
| PG240119C00165000 | 2022-06-27 10:12AM EDT | 165.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 3.13% |
| PG240119C00170000 | 2022-06-29 9:47AM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,252 | 3.13% |
| PG240119C00175000 | 2022-06-30 9:33AM EDT | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 707 | 3.13% |
| PG240119C00180000 | 2022-06-27 9:35AM EDT | 180.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 3.13% |
| PG240119C00185000 | 2022-06-23 9:40AM EDT | 185.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 3.13% |
| PG240119C00190000 | 2022-06-24 9:32AM EDT | 190.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 6.25% |
| PG240119C00195000 | 2022-06-15 10:25AM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| PG240119C00200000 | 2022-06-28 2:39PM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 6.25% |
| PG240119C00210000 | 2022-06-14 10:41AM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| PG240119C00220000 | 2022-06-30 11:43AM EDT | 220.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| PG240119C00230000 | 2022-05-05 12:58PM EDT | 230.00 | 1.73 | 0.48 | 1.39 | 0.00 | - | 20 | 34 | 24.15% |
| PG240119C00240000 | 2022-06-30 2:04PM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119P00070000 | 2022-06-30 11:44AM EDT | 70.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 12.50% |
| PG240119P00075000 | 2022-03-08 1:22PM EDT | 75.00 | 1.68 | 0.85 | 1.56 | 0.00 | - | 3 | 82 | 36.32% |
| PG240119P00080000 | 2022-06-28 1:52PM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 12.50% |
| PG240119P00085000 | 2022-04-20 3:57PM EDT | 85.00 | 1.45 | 1.62 | 2.68 | 0.00 | - | 1 | 17 | 35.15% |
| PG240119P00090000 | 2022-05-20 3:40PM EDT | 90.00 | 2.75 | 2.25 | 3.80 | 0.00 | - | 8 | 56 | 35.84% |
| PG240119P00095000 | 2022-06-17 2:59PM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| PG240119P00100000 | 2022-06-30 2:48PM EDT | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 417 | 6.25% |
| PG240119P00105000 | 2022-06-17 3:40PM EDT | 105.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 15 | 114 | 6.25% |
| PG240119P00110000 | 2022-06-16 12:18PM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 6.25% |
| PG240119P00115000 | 2022-06-16 12:00PM EDT | 115.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 3.13% |
| PG240119P00120000 | 2022-06-15 11:50AM EDT | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 3.13% |
| PG240119P00125000 | 2022-06-15 10:42AM EDT | 125.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 3.13% |
| PG240119P00130000 | 2022-06-22 3:00PM EDT | 130.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 447 | 1.56% |
| PG240119P00135000 | 2022-06-17 3:55PM EDT | 135.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 1.56% |
| PG240119P00140000 | 2022-06-30 12:22PM EDT | 140.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 0.39% |
| PG240119P00145000 | 2022-06-27 11:21AM EDT | 145.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 10 | 648 | 0.00% |
| PG240119P00150000 | 2022-05-11 2:06PM EDT | 150.00 | 15.55 | 17.95 | 20.95 | 0.00 | - | 1 | 885 | 24.29% |
| PG240119P00155000 | 2022-06-27 11:58AM EDT | 155.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 0.00% |
| PG240119P00160000 | 2022-06-21 9:56AM EDT | 160.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 2 | 635 | 0.00% |
| PG240119P00165000 | 2022-06-10 9:36AM EDT | 165.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| PG240119P00170000 | 2022-05-23 12:58PM EDT | 170.00 | 30.80 | 34.30 | 36.50 | 0.00 | - | 1 | 23 | 26.89% |
| PG240119P00175000 | 2022-06-02 3:39PM EDT | 175.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| PG240119P00180000 | 2022-06-14 10:16AM EDT | 180.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PG240119P00185000 | 2022-05-24 9:38AM EDT | 185.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PG240119P00190000 | 2022-05-24 3:39PM EDT | 190.00 | 45.00 | 48.60 | 50.20 | 0.00 | - | - | 1 | 22.74% |
| PG240119P00195000 | 2022-06-15 3:48PM EDT | 195.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PG240119P00200000 | 2022-06-01 1:22PM EDT | 200.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PG240119P00210000 | 2022-05-17 1:39PM EDT | 210.00 | 55.72 | 76.65 | 78.30 | 0.00 | - | 11 | 13 | 41.76% |
| PG240119P00220000 | 2021-11-23 10:32AM EDT | 220.00 | 76.10 | 63.05 | 66.30 | 0.00 | - | - | 16 | 0.00% |
| PG240119P00240000 | 2022-02-17 3:49PM EDT | 240.00 | 82.12 | 89.80 | 93.35 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
